Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.81 | 15.98 | 15.73 | 15.86 | 21,521,246 | +0.20(+1.28%) |
Jul 28, 2022 | 15.74 | 15.78 | 15.39 | 15.66 | 16,884,998 | -0.02(-0.11%) |
Jul 27, 2022 | 15.68 | 15.72 | 15.38 | 15.68 | 15,851,997 | +0.05(+0.33%) |
Jul 26, 2022 | 15.76 | 15.83 | 15.54 | 15.63 | 16,040,667 | -0.02(-0.11%) |
Jul 25, 2022 | 15.50 | 15.65 | 15.37 | 15.64 | 15,152,593 | +0.32(+2.10%) |
Jul 22, 2022 | 15.39 | 15.51 | 15.24 | 15.32 | 16,246,668 | -0.01(-0.06%) |
Jul 21, 2022 | 14.56 | 15.36 | 14.55 | 15.33 | 26,134,132 | +0.30(+1.96%) |
Jul 20, 2022 | 14.98 | 15.14 | 14.83 | 15.04 | 17,227,512 | +0.01(+0.06%) |
Jul 19, 2022 | 14.76 | 15.05 | 14.72 | 15.03 | 14,925,221 | +0.33(+2.24%) |
Jul 18, 2022 | 14.72 | 14.88 | 14.66 | 14.70 | 11,163,865 | +0.15(+1.01%) |
Jul 15, 2022 | 14.61 | 14.68 | 14.37 | 14.55 | 11,567,723 | +0.16(+1.09%) |
Jul 14, 2022 | 14.01 | 14.40 | 13.93 | 14.39 | 18,053,572 | -0.02(-0.12%) |
Jul 13, 2022 | 14.28 | 14.59 | 14.28 | 14.41 | 12,574,574 | -0.04(-0.30%) |
Jul 12, 2022 | 14.33 | 14.54 | 14.27 | 14.46 | 14,757,909 | -0.18(-1.25%) |
Jul 11, 2022 | 14.61 | 14.72 | 14.34 | 14.64 | 14,533,568 | -0.10(-0.65%) |
Jul 08, 2022 | 14.72 | 14.84 | 14.58 | 14.73 | 15,117,045 | +0.07(+0.47%) |
Jul 07, 2022 | 14.46 | 14.74 | 14.41 | 14.66 | 18,031,534 | +0.46(+3.24%) |
Jul 06, 2022 | 14.32 | 14.46 | 13.82 | 14.20 | 22,205,926 | -0.19(-1.33%) |
Jul 05, 2022 | 14.45 | 14.51 | 13.98 | 14.39 | 22,332,546 | -0.35(-2.36%) |
Jul 01, 2022 | 14.63 | 14.79 | 14.32 | 14.74 | 17,835,028 | +0.19(+1.31%) |
Jun 30, 2022 | 14.42 | 14.73 | 14.38 | 14.55 | 22,930,764 | -0.14(-0.95%) |
Jun 29, 2022 | 15.12 | 15.18 | 14.63 | 14.69 | 14,960,649 | -0.24(-1.63%) |
Jun 28, 2022 | 14.92 | 15.16 | 14.79 | 14.93 | 17,144,502 | +0.32(+2.20%) |
Jun 27, 2022 | 14.44 | 14.72 | 14.42 | 14.61 | 17,038,456 | +0.30(+2.12%) |
Jun 24, 2022 | 14.28 | 14.49 | 14.13 | 14.31 | 20,655,004 | +0.21(+1.48%) |
Jun 23, 2022 | 14.27 | 14.32 | 13.87 | 14.10 | 20,898,524 | -0.09(-0.61%) |
Jun 22, 2022 | 14.00 | 14.42 | 13.94 | 14.19 | 21,273,262 | -0.27(-1.86%) |
Jun 21, 2022 | 14.20 | 14.58 | 14.09 | 14.46 | 22,133,558 | +0.52(+3.74%) |
Jun 17, 2022 | 14.41 | 14.48 | 13.70 | 13.93 | 51,158,892 | -0.56(-3.89%) |
Jun 16, 2022 | 14.98 | 15.02 | 14.43 | 14.50 | 26,548,032 | -0.78(-5.11%) |
Jun 15, 2022 | 15.60 | 15.71 | 15.01 | 15.28 | 20,781,282 | -0.25(-1.62%) |
Jun 14, 2022 | 15.97 | 16.03 | 15.35 | 15.53 | 19,660,376 | -0.21(-1.32%) |
Jun 13, 2022 | 16.14 | 16.19 | 15.67 | 15.74 | 19,853,738 | -0.78(-4.73%) |
Jun 10, 2022 | 16.60 | 16.68 | 16.30 | 16.52 | 18,649,186 | -0.23(-1.35%) |
Jun 09, 2022 | 17.14 | 17.17 | 16.73 | 16.75 | 16,161,847 | -0.49(-2.87%) |
Jun 08, 2022 | 17.54 | 17.54 | 17.12 | 17.24 | 11,907,794 | -0.24(-1.39%) |
Jun 07, 2022 | 17.16 | 17.51 | 17.09 | 17.48 | 13,993,399 | +0.30(+1.77%) |
Jun 06, 2022 | 17.40 | 17.45 | 17.15 | 17.18 | 11,621,942 | -0.12(-0.70%) |
Jun 03, 2022 | 17.35 | 17.42 | 17.21 | 17.30 | 9,729,549 | -0.03(-0.15%) |
Jun 02, 2022 | 17.30 | 17.34 | 17.07 | 17.33 | 11,005,152 | -0.05(-0.30%) |
Jun 01, 2022 | 17.17 | 17.48 | 17.07 | 17.38 | 15,355,698 | +0.29(+1.68%) |
May 31, 2022 | 17.35 | 17.50 | 17.01 | 17.09 | 49,354,232 | -0.22(-1.25%) |
May 27, 2022 | 16.98 | 17.38 | 16.94 | 17.31 | 16,906,066 | +0.28(+1.63%) |
May 26, 2022 | 16.95 | 17.09 | 16.92 | 17.03 | 15,060,156 | +0.20(+1.19%) |
May 25, 2022 | 16.75 | 16.88 | 16.63 | 16.83 | 23,095,602 | +0.22(+1.31%) |
May 24, 2022 | 16.50 | 16.72 | 16.18 | 16.62 | 17,679,320 | -0.02(-0.10%) |
May 23, 2022 | 16.66 | 16.78 | 16.50 | 16.63 | 14,507,558 | +0.11(+0.68%) |
May 20, 2022 | 16.63 | 16.69 | 16.21 | 16.52 | 19,622,134 | +0.01(+0.05%) |
May 19, 2022 | 16.47 | 16.70 | 16.39 | 16.51 | 18,429,324 | -0.24(-1.45%) |
May 18, 2022 | 17.22 | 17.27 | 16.58 | 16.76 | 16,269,761 | -0.38(-2.23%) |
May 17, 2022 | 16.98 | 17.17 | 16.90 | 17.14 | 20,993,652 | +0.30(+1.81%) |
May 16, 2022 | 16.39 | 16.93 | 16.37 | 16.83 | 21,994,036 | +0.56(+3.47%) |
May 13, 2022 | 16.15 | 16.37 | 16.06 | 16.27 | 22,979,744 | +0.27(+1.68%) |
May 12, 2022 | 16.09 | 16.15 | 15.77 | 16.00 | 26,129,354 | -0.08(-0.49%) |
May 11, 2022 | 16.23 | 16.54 | 16.04 | 16.08 | 20,868,096 | +0.00(+0.00%) |
May 10, 2022 | 16.30 | 16.48 | 15.84 | 16.08 | 21,290,654 | -0.07(-0.43%) |
May 09, 2022 | 16.50 | 16.57 | 16.07 | 16.15 | 23,564,160 | -0.61(-3.63%) |
May 06, 2022 | 16.50 | 16.79 | 16.19 | 16.76 | 21,456,318 | +0.39(+2.39%) |
May 05, 2022 | 16.76 | 16.76 | 16.19 | 16.36 | 20,086,184 | -0.37(-2.23%) |
May 04, 2022 | 16.40 | 16.79 | 16.30 | 16.74 | 18,517,144 | +0.52(+3.21%) |
May 03, 2022 | 15.80 | 16.35 | 15.80 | 16.22 | 17,927,518 | +0.43(+2.75%) |